六国化工 sh.600470
5.85
+2.81%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.85 | 7.01 | 6.66 | 6.79 | -0.73% | 1.76 | 4.97% |
| 2025-11-18 | 7.06 | 7.25 | 6.76 | 6.84 | -2.98% | 1.92 | 5.33% |
| 2025-11-17 | 7.01 | 7.26 | 7.00 | 7.05 | +1.73% | 2.32 | 6.29% |
| 2025-11-14 | 7.07 | 7.21 | 6.91 | 6.93 | -2.39% | 2.68 | 7.33% |
| 2025-11-13 | 6.92 | 7.23 | 6.87 | 7.10 | +2.31% | 3.30 | 8.92% |
| 2025-11-12 | 7.00 | 7.04 | 6.83 | 6.94 | -2.12% | 3.36 | 9.31% |
| 2025-11-11 | 6.97 | 7.28 | 6.86 | 7.09 | +2.01% | 4.78 | 12.99% |
| 2025-11-10 | 6.79 | 7.17 | 6.73 | 6.95 | +2.51% | 6.09 | 16.74% |
| 2025-11-07 | 6.77 | 7.02 | 6.66 | 6.78 | -2.45% | 6.76 | 18.89% |
| 2025-11-06 | 6.34 | 7.00 | 6.33 | 6.95 | +9.28% | 7.62 | 21.52% |
| 2025-11-05 | 6.18 | 6.41 | 6.16 | 6.36 | +2.09% | 1.73 | 5.23% |
| 2025-11-04 | 6.21 | 6.28 | 6.18 | 6.23 | 0.00% | 1.36 | 4.19% |
| 2025-11-03 | 6.17 | 6.25 | 6.10 | 6.23 | +0.97% | 1.53 | 4.73% |
| 2025-10-31 | 6.00 | 6.25 | 6.00 | 6.17 | +2.83% | 2.13 | 6.64% |
| 2025-10-30 | 6.01 | 6.08 | 5.97 | 6.00 | -1.32% | 1.35 | 4.30% |
| 2025-10-29 | 5.99 | 6.12 | 5.90 | 6.08 | +1.00% | 1.62 | 5.13% |
| 2025-10-28 | 6.01 | 6.04 | 5.94 | 6.02 | +0.17% | 1.03 | 3.29% |
| 2025-10-27 | 5.99 | 6.10 | 5.98 | 6.01 | +0.33% | 1.34 | 4.25% |
| 2025-10-24 | 6.12 | 6.13 | 5.98 | 5.99 | -1.80% | 1.66 | 5.27% |
| 2025-10-23 | 6.18 | 6.19 | 6.07 | 6.10 | -1.29% | 1.76 | 5.51% |